安楽亭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/26 | 4,560 | 4,570 | 4,550 | 4,550 | -15 | -0.3% | 1,700 |
| 2016/12/22 | 4,560 | 4,565 | 4,555 | 4,565 | +5 | +0.1% | 1,000 |
| 2016/12/21 | 4,565 | 4,565 | 4,560 | 4,560 | -5 | -0.1% | 800 |
| 2016/12/20 | 4,580 | 4,590 | 4,555 | 4,565 | -10 | -0.2% | 1,100 |
| 2016/12/19 | 4,570 | 4,575 | 4,560 | 4,575 | +10 | +0.2% | 1,600 |
| 2016/12/16 | 4,575 | 4,575 | 4,565 | 4,565 | -10 | -0.2% | 700 |
| 2016/12/15 | 4,575 | 4,580 | 4,575 | 4,575 | +10 | +0.2% | 500 |
| 2016/12/14 | 4,575 | 4,575 | 4,560 | 4,565 | -5 | -0.1% | 800 |
| 2016/12/13 | 4,590 | 4,600 | 4,570 | 4,570 | ±0 | ±0% | 2,000 |
| 2016/12/12 | 4,590 | 4,595 | 4,565 | 4,570 | -20 | -0.4% | 800 |
| 2016/12/09 | 4,545 | 4,590 | 4,545 | 4,590 | +30 | +0.7% | 1,800 |
| 2016/12/08 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 600 |
| 2016/12/07 | 4,560 | 4,560 | 4,550 | 4,550 | ±0 | ±0% | 500 |
| 2016/12/06 | 4,550 | 4,555 | 4,550 | 4,550 | -10 | -0.2% | 600 |
| 2016/12/05 | 4,550 | 4,560 | 4,550 | 4,560 | +5 | +0.1% | 800 |
| 2016/12/02 | 4,565 | 4,565 | 4,555 | 4,555 | -5 | -0.1% | 400 |
| 2016/12/01 | 4,550 | 4,560 | 4,540 | 4,560 | +15 | +0.3% | 800 |
| 2016/11/30 | 4,550 | 4,550 | 4,545 | 4,545 | ±0 | ±0% | 400 |
| 2016/11/29 | 4,550 | 4,555 | 4,545 | 4,545 | +5 | +0.1% | 500 |
| 2016/11/28 | 4,550 | 4,550 | 4,540 | 4,540 | +15 | +0.3% | 200 |
| 2016/11/25 | 4,550 | 4,550 | 4,525 | 4,525 | -15 | -0.3% | 1,000 |
| 2016/11/24 | 4,530 | 4,540 | 4,530 | 4,540 | +15 | +0.3% | 1,100 |
| 2016/11/22 | 4,525 | 4,530 | 4,525 | 4,525 | ±0 | ±0% | 900 |
| 2016/11/21 | 4,525 | 4,525 | 4,525 | 4,525 | ±0 | ±0% | 400 |
| 2016/11/18 | 4,520 | 4,525 | 4,520 | 4,525 | +10 | +0.2% | 500 |
| 2016/11/17 | 4,515 | 4,515 | 4,515 | 4,515 | ±0 | ±0% | 600 |
| 2016/11/16 | 4,515 | 4,520 | 4,510 | 4,515 | +5 | +0.1% | 700 |
| 2016/11/15 | 4,510 | 4,510 | 4,510 | 4,510 | -10 | -0.2% | 400 |
| 2016/11/14 | 4,505 | 4,520 | 4,505 | 4,520 | +10 | +0.2% | 700 |
| 2016/11/11 | 4,505 | 4,510 | 4,505 | 4,510 | ±0 | ±0% | 600 |
| 2016/11/10 | 4,530 | 4,530 | 4,510 | 4,510 | +10 | +0.2% | 400 |
| 2016/11/09 | 4,515 | 4,515 | 4,495 | 4,500 | -5 | -0.1% | 2,600 |
| 2016/11/08 | 4,510 | 4,510 | 4,505 | 4,505 | -10 | -0.2% | 300 |
| 2016/11/07 | 4,515 | 4,520 | 4,515 | 4,515 | ±0 | ±0% | 400 |
| 2016/11/04 | 4,505 | 4,515 | 4,505 | 4,515 | +10 | +0.2% | 1,000 |
| 2016/11/02 | 4,530 | 4,530 | 4,505 | 4,505 | -15 | -0.3% | 700 |
| 2016/11/01 | 4,520 | 4,525 | 4,520 | 4,520 | ±0 | ±0% | 600 |
| 2016/10/31 | 4,495 | 4,520 | 4,495 | 4,520 | +20 | +0.4% | 400 |
| 2016/10/28 | 4,510 | 4,515 | 4,500 | 4,500 | -15 | -0.3% | 800 |
| 2016/10/27 | 4,500 | 4,515 | 4,500 | 4,515 | +10 | +0.2% | 700 |
| 2016/10/26 | 4,510 | 4,515 | 4,505 | 4,505 | +5 | +0.1% | 500 |
| 2016/10/25 | 4,500 | 4,500 | 4,500 | 4,500 | -20 | -0.4% | 200 |
| 2016/10/24 | 4,500 | 4,520 | 4,495 | 4,520 | +20 | +0.4% | 1,100 |
| 2016/10/21 | 4,500 | 4,510 | 4,500 | 4,500 | ±0 | ±0% | 800 |
| 2016/10/20 | 4,505 | 4,510 | 4,500 | 4,500 | -20 | -0.4% | 1,200 |
| 2016/10/19 | 4,520 | 4,525 | 4,505 | 4,520 | -5 | -0.1% | 400 |
| 2016/10/18 | 4,525 | 4,525 | 4,525 | 4,525 | +20 | +0.4% | 500 |
| 2016/10/17 | 4,515 | 4,520 | 4,500 | 4,505 | -5 | -0.1% | 600 |
| 2016/10/14 | 4,505 | 4,510 | 4,505 | 4,510 | +10 | +0.2% | 200 |
| 2016/10/13 | 4,500 | 4,520 | 4,500 | 4,500 | ±0 | ±0% | 400 |
2051～
2100
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「安楽亭」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 安楽亭 | 714,000円 | -0.4% | -12.6% | 0.42% | 20.79倍 | 2.22倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| 焼肉坂井 | 7,100円 | - | - | - | - | 2.48倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 東和フード | 208,000円 | +3.4% | -4.7% | 0.96% | 25.82倍 | 2.47倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| ｙｕｔｏｒｉ | 338,000円 | +32.4% | +30.0% | 0.00% | 39.69倍 | 16.36倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| トーエル | 77,200円 | +3.8% | -4.0% | 2.98% | 12.43倍 | 0.74倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
